Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 29.40 | 30.39 | 28.95 | 30.20 | 98,375 | +1.00(+3.42%) |
Oct 30, 2023 | 28.18 | 29.22 | 28.14 | 29.20 | 131,783 | +0.90(+3.19%) |
Oct 27, 2023 | 29.15 | 29.15 | 28.14 | 28.30 | 101,666 | -0.85(-2.90%) |
Oct 26, 2023 | 29.25 | 29.46 | 28.52 | 29.15 | 66,059 | -0.02(-0.07%) |
Oct 25, 2023 | 28.98 | 29.80 | 28.98 | 29.16 | 54,698 | -0.03(-0.10%) |
Oct 24, 2023 | 28.03 | 29.79 | 28.03 | 29.19 | 124,718 | +1.13(+4.03%) |
Oct 23, 2023 | 27.77 | 28.87 | 27.76 | 28.06 | 133,995 | +0.29(+1.06%) |
Oct 20, 2023 | 28.69 | 28.71 | 27.77 | 27.77 | 134,403 | -1.05(-3.63%) |
Oct 19, 2023 | 29.34 | 29.49 | 28.48 | 28.81 | 113,411 | -0.63(-2.13%) |
Oct 18, 2023 | 29.19 | 29.69 | 29.02 | 29.44 | 80,618 | +0.47(+1.61%) |
Oct 17, 2023 | 29.22 | 29.71 | 28.93 | 28.97 | 86,449 | -0.22(-0.75%) |
Oct 16, 2023 | 29.20 | 29.73 | 29.19 | 29.19 | 51,594 | -0.06(-0.20%) |
Oct 13, 2023 | 28.99 | 29.70 | 28.93 | 29.25 | 48,483 | +0.26(+0.89%) |
Oct 12, 2023 | 28.65 | 29.09 | 28.65 | 28.99 | 51,077 | +0.35(+1.23%) |
Oct 11, 2023 | 28.74 | 29.23 | 28.64 | 28.64 | 76,815 | -0.04(-0.13%) |
Oct 10, 2023 | 28.48 | 29.37 | 28.48 | 28.68 | 75,305 | +0.16(+0.57%) |
Oct 09, 2023 | 29.13 | 29.38 | 28.45 | 28.52 | 103,910 | -0.95(-3.22%) |
Oct 06, 2023 | 28.33 | 30.32 | 28.02 | 29.47 | 224,471 | +0.70(+2.44%) |
Oct 05, 2023 | 27.55 | 28.82 | 27.55 | 28.77 | 125,497 | +1.28(+4.67%) |
Oct 04, 2023 | 26.75 | 28.22 | 25.72 | 27.48 | 274,133 | +0.54(+2.01%) |
Oct 03, 2023 | 28.66 | 28.67 | 26.69 | 26.94 | 419,471 | -2.34(-7.98%) |
Oct 02, 2023 | 33.56 | 33.56 | 28.70 | 29.28 | 675,884 | -4.29(-12.77%) |
Sep 29, 2023 | 32.98 | 33.56 | 32.37 | 33.56 | 203,478 | +0.31(+0.94%) |
Sep 28, 2023 | 31.98 | 33.25 | 31.86 | 33.25 | 165,769 | +1.75(+5.55%) |
Sep 27, 2023 | 30.95 | 31.79 | 30.94 | 31.50 | 49,679 | +0.55(+1.78%) |
Sep 26, 2023 | 32.09 | 32.09 | 30.79 | 30.95 | 57,685 | -1.21(-3.75%) |
Sep 25, 2023 | 30.72 | 32.16 | 31.58 | 32.16 | 120,423 | +1.03(+3.30%) |
Sep 22, 2023 | 31.37 | 32.56 | 31.00 | 31.13 | 277,209 | -0.15(-0.49%) |
Sep 21, 2023 | 31.01 | 31.63 | 31.01 | 31.28 | 62,379 | +0.12(+0.40%) |
Sep 20, 2023 | 30.89 | 31.74 | 30.89 | 31.16 | 71,263 | +0.13(+0.43%) |
Sep 19, 2023 | 31.36 | 31.68 | 31.03 | 31.03 | 81,644 | -0.45(-1.42%) |
Sep 18, 2023 | 30.79 | 31.76 | 30.53 | 31.47 | 87,248 | +0.89(+2.92%) |
Sep 15, 2023 | 30.65 | 30.87 | 30.33 | 30.58 | 154,101 | -0.11(-0.37%) |
Sep 14, 2023 | 30.31 | 30.88 | 29.98 | 30.69 | 59,570 | +0.72(+2.41%) |
Sep 13, 2023 | 29.72 | 30.12 | 29.46 | 29.97 | 53,793 | +0.56(+1.91%) |
Sep 12, 2023 | 29.31 | 29.73 | 29.28 | 29.41 | 40,415 | +0.04(+0.13%) |
Sep 11, 2023 | 29.46 | 29.72 | 29.07 | 29.37 | 65,908 | -0.08(-0.26%) |
Sep 08, 2023 | 30.07 | 30.07 | 29.36 | 29.45 | 80,725 | -0.42(-1.40%) |
Sep 07, 2023 | 30.38 | 30.38 | 29.87 | 29.87 | 43,380 | -0.54(-1.78%) |
Sep 06, 2023 | 30.38 | 30.61 | 30.24 | 30.41 | 38,276 | -0.19(-0.62%) |
Sep 05, 2023 | 30.57 | 30.65 | 30.31 | 30.60 | 44,636 | +0.07(+0.22%) |
Sep 01, 2023 | 29.74 | 30.59 | 29.68 | 30.53 | 66,379 | +0.81(+2.72%) |
Aug 31, 2023 | 29.75 | 29.87 | 29.34 | 29.73 | 42,436 | -0.09(-0.29%) |
Aug 30, 2023 | 29.30 | 29.92 | 29.30 | 29.81 | 28,099 | +0.23(+0.77%) |
Aug 29, 2023 | 29.48 | 29.85 | 29.27 | 29.58 | 41,418 | -0.04(-0.13%) |
Aug 28, 2023 | 30.07 | 30.33 | 29.47 | 29.62 | 78,799 | -0.56(-1.86%) |
Aug 25, 2023 | 30.33 | 30.34 | 29.81 | 30.18 | 30,680 | +0.21(+0.70%) |
Aug 24, 2023 | 29.85 | 30.26 | 29.83 | 29.97 | 41,208 | +0.08(+0.25%) |
Aug 23, 2023 | 29.82 | 30.10 | 29.63 | 29.90 | 32,307 | +0.09(+0.29%) |
Aug 22, 2023 | 30.29 | 30.35 | 29.74 | 29.81 | 35,332 | -0.44(-1.45%) |
Aug 21, 2023 | 30.50 | 30.74 | 29.82 | 30.25 | 82,255 | -0.09(-0.31%) |
Aug 18, 2023 | 29.85 | 30.50 | 29.76 | 30.34 | 87,592 | +0.48(+1.59%) |
Aug 17, 2023 | 30.14 | 30.37 | 29.80 | 29.87 | 47,624 | -0.26(-0.85%) |
Aug 16, 2023 | 29.82 | 30.46 | 29.78 | 30.12 | 66,650 | +0.49(+1.67%) |
Aug 15, 2023 | 30.49 | 30.49 | 29.61 | 29.63 | 47,469 | -1.07(-3.50%) |
Aug 14, 2023 | 30.57 | 31.02 | 30.45 | 30.70 | 66,452 | +0.19(+0.62%) |
Aug 11, 2023 | 30.06 | 30.73 | 30.01 | 30.51 | 87,491 | +0.66(+2.20%) |
Aug 10, 2023 | 29.58 | 30.27 | 29.42 | 29.86 | 74,554 | +0.52(+1.78%) |
Aug 09, 2023 | 29.49 | 29.74 | 29.06 | 29.34 | 65,632 | -0.07(-0.23%) |
Aug 08, 2023 | 29.51 | 29.68 | 28.90 | 29.40 | 147,366 | -0.32(-1.09%) |
Aug 07, 2023 | 29.94 | 29.94 | 29.23 | 29.73 | 98,167 | +0.22(+0.76%) |
Aug 04, 2023 | 31.62 | 31.90 | 28.47 | 29.50 | 313,487 | -1.97(-6.26%) |
Aug 03, 2023 | 31.30 | 31.59 | 31.20 | 31.47 | 61,235 | +0.30(+0.95%) |
Aug 02, 2023 | 31.38 | 31.48 | 30.99 | 31.18 | 44,686 | -0.15(-0.48%) |
Aug 01, 2023 | 31.96 | 31.98 | 31.00 | 31.33 | 94,750 | -0.58(-1.81%) |
Jul 31, 2023 | 31.30 | 31.90 | 31.16 | 31.90 | 94,403 | +0.60(+1.93%) |
Jul 28, 2023 | 31.12 | 31.51 | 30.95 | 31.30 | 83,706 | +0.45(+1.45%) |
Jul 27, 2023 | 31.15 | 31.15 | 30.53 | 30.85 | 45,957 | -0.02(-0.06%) |
Jul 26, 2023 | 30.96 | 31.25 | 30.73 | 30.87 | 47,746 | +0.15(+0.48%) |
Jul 25, 2023 | 30.41 | 31.07 | 30.05 | 30.72 | 53,271 | +0.57(+1.88%) |
Jul 24, 2023 | 29.91 | 30.75 | 29.91 | 30.15 | 106,836 | +0.47(+1.57%) |
Jul 21, 2023 | 29.63 | 29.88 | 29.47 | 29.69 | 35,130 | -0.21(-0.72%) |
Jul 20, 2023 | 30.00 | 30.18 | 29.73 | 29.90 | 40,903 | -0.21(-0.71%) |
Jul 19, 2023 | 29.86 | 30.17 | 29.62 | 30.12 | 81,742 | +0.09(+0.31%) |
Jul 18, 2023 | 29.73 | 30.09 | 29.35 | 30.02 | 70,973 | +0.38(+1.29%) |
Jul 17, 2023 | 29.12 | 29.75 | 29.12 | 29.64 | 52,331 | +0.31(+1.05%) |
Jul 14, 2023 | 29.43 | 29.62 | 29.06 | 29.33 | 61,925 | -0.09(-0.32%) |
Jul 13, 2023 | 28.93 | 29.47 | 28.92 | 29.43 | 43,731 | +0.49(+1.70%) |
Jul 12, 2023 | 28.65 | 29.09 | 28.65 | 28.93 | 102,176 | +0.29(+1.01%) |
Jul 11, 2023 | 28.36 | 28.74 | 28.34 | 28.65 | 41,696 | +0.46(+1.65%) |
Jul 10, 2023 | 28.18 | 28.52 | 28.11 | 28.18 | 46,007 | -0.07(-0.23%) |
Jul 07, 2023 | 28.17 | 28.48 | 28.03 | 28.25 | 37,914 | -0.01(-0.03%) |
Jul 06, 2023 | 28.55 | 28.55 | 27.97 | 28.26 | 55,217 | -0.36(-1.27%) |
Jul 05, 2023 | 28.55 | 28.83 | 28.37 | 28.62 | 92,777 | -0.02(-0.06%) |
Jul 03, 2023 | 28.64 | 28.97 | 28.58 | 28.64 | 45,132 | +0.06(+0.20%) |
Jun 30, 2023 | 28.36 | 28.83 | 28.30 | 28.58 | 44,728 | +0.25(+0.89%) |
Jun 29, 2023 | 28.26 | 28.67 | 28.14 | 28.33 | 48,947 | +0.21(+0.76%) |
Jun 28, 2023 | 28.09 | 28.35 | 27.95 | 28.12 | 54,071 | -0.07(-0.26%) |
Jun 27, 2023 | 28.57 | 28.68 | 28.17 | 28.19 | 45,742 | -0.18(-0.62%) |
Jun 26, 2023 | 27.71 | 28.69 | 27.71 | 28.37 | 69,622 | +0.63(+2.28%) |
Jun 23, 2023 | 27.84 | 28.43 | 27.69 | 27.74 | 48,721 | -0.25(-0.90%) |
Jun 22, 2023 | 28.07 | 28.39 | 27.67 | 27.99 | 59,206 | -0.22(-0.79%) |
Jun 21, 2023 | 28.07 | 28.52 | 27.90 | 28.21 | 22,983 | +0.07(+0.26%) |
Jun 20, 2023 | 28.58 | 28.75 | 28.14 | 28.14 | 70,028 | -0.45(-1.56%) |
Jun 16, 2023 | 29.25 | 29.52 | 28.55 | 28.58 | 442,936 | -0.76(-2.60%) |
Jun 15, 2023 | 29.70 | 29.86 | 28.83 | 29.34 | 88,551 | -0.63(-2.11%) |
Jun 14, 2023 | 28.81 | 30.00 | 28.80 | 29.98 | 141,688 | +1.27(+4.44%) |
Jun 13, 2023 | 28.66 | 29.42 | 28.55 | 28.70 | 67,301 | -0.01(-0.03%) |
Jun 12, 2023 | 28.82 | 28.92 | 28.55 | 28.71 | 64,565 | -0.19(-0.64%) |
Jun 09, 2023 | 29.31 | 29.39 | 28.43 | 28.90 | 54,115 | -0.64(-2.17%) |
Jun 08, 2023 | 29.30 | 29.62 | 29.18 | 29.54 | 55,371 | +0.07(+0.25%) |
Jun 07, 2023 | 28.60 | 29.49 | 28.60 | 29.47 | 63,624 | +0.86(+3.02%) |
Jun 06, 2023 | 28.45 | 28.79 | 28.09 | 28.60 | 61,636 | +0.32(+1.12%) |
Jun 05, 2023 | 28.31 | 28.45 | 28.01 | 28.28 | 41,458 | +0.19(+0.66%) |
Jun 02, 2023 | 27.44 | 28.16 | 27.35 | 28.10 | 63,721 | +0.78(+2.86%) |
Jun 01, 2023 | 27.13 | 27.58 | 27.00 | 27.32 | 53,837 | +0.44(+1.63%) |
May 31, 2023 | 27.15 | 27.57 | 26.84 | 26.88 | 81,294 | -0.50(-1.83%) |
May 30, 2023 | 27.44 | 27.67 | 27.21 | 27.38 | 111,502 | -0.22(-0.81%) |
May 26, 2023 | 27.52 | 27.80 | 27.47 | 27.60 | 38,434 | +0.02(+0.07%) |
May 25, 2023 | 28.00 | 28.31 | 27.48 | 27.59 | 45,910 | -0.47(-1.66%) |
May 24, 2023 | 28.14 | 28.51 | 28.01 | 28.05 | 32,734 | -0.20(-0.72%) |
May 23, 2023 | 28.23 | 28.80 | 28.16 | 28.26 | 50,674 | -0.01(-0.03%) |
May 22, 2023 | 27.70 | 28.59 | 27.54 | 28.27 | 40,704 | -0.05(-0.16%) |
May 19, 2023 | 29.40 | 29.64 | 28.14 | 28.31 | 84,133 | -1.33(-4.49%) |
May 18, 2023 | 28.99 | 29.67 | 28.87 | 29.64 | 78,592 | +0.66(+2.28%) |
May 17, 2023 | 28.86 | 29.26 | 28.59 | 28.98 | 94,266 | +0.20(+0.68%) |
May 16, 2023 | 28.60 | 29.16 | 28.36 | 28.79 | 90,029 | -0.07(-0.26%) |
May 15, 2023 | 28.55 | 28.99 | 28.29 | 28.86 | 112,067 | +0.33(+1.14%) |
May 12, 2023 | 28.59 | 28.70 | 28.13 | 28.54 | 57,314 | -0.02(-0.07%) |
May 11, 2023 | 28.17 | 28.57 | 27.84 | 28.55 | 127,896 | +0.43(+1.52%) |
May 10, 2023 | 27.76 | 28.13 | 27.44 | 28.13 | 106,765 | +0.46(+1.65%) |
May 09, 2023 | 27.97 | 28.25 | 27.44 | 27.67 | 177,195 | -0.47(-1.65%) |
May 08, 2023 | 27.90 | 28.28 | 27.73 | 28.14 | 153,043 | +0.38(+1.36%) |
May 05, 2023 | 26.21 | 27.76 | 26.15 | 27.76 | 158,588 | +1.55(+5.90%) |
May 04, 2023 | 27.30 | 27.30 | 26.21 | 26.21 | 98,458 | -0.84(-3.10%) |
May 03, 2023 | 27.30 | 27.80 | 26.99 | 27.05 | 273,034 | -0.13(-0.47%) |
May 02, 2023 | 27.63 | 27.70 | 26.94 | 27.18 | 84,145 | -0.57(-2.07%) |
May 01, 2023 | 28.01 | 28.45 | 27.56 | 27.75 | 73,988 | -0.28(-1.01%) |
Apr 28, 2023 | 27.78 | 28.20 | 27.61 | 28.03 | 43,766 | +0.85(+3.15%) |
Apr 27, 2023 | 27.23 | 27.45 | 26.94 | 27.18 | 73,357 | +0.24(+0.89%) |
Apr 26, 2023 | 28.06 | 28.10 | 26.71 | 26.94 | 136,576 | -1.15(-4.10%) |
Apr 25, 2023 | 27.55 | 28.27 | 27.46 | 28.09 | 113,499 | +0.47(+1.71%) |
Apr 24, 2023 | 27.18 | 27.70 | 27.15 | 27.61 | 56,331 | +0.41(+1.51%) |
Apr 21, 2023 | 26.95 | 27.37 | 26.78 | 27.20 | 77,848 | +0.08(+0.30%) |
Apr 20, 2023 | 27.02 | 27.32 | 26.86 | 27.12 | 89,630 | +0.01(+0.03%) |
Apr 19, 2023 | 26.94 | 27.20 | 26.77 | 27.11 | 42,310 | +0.15(+0.56%) |
Apr 18, 2023 | 27.15 | 27.46 | 26.76 | 26.96 | 59,089 | -0.37(-1.37%) |
Apr 17, 2023 | 26.96 | 27.44 | 26.89 | 27.34 | 76,164 | +0.36(+1.32%) |
Apr 14, 2023 | 27.02 | 27.20 | 26.77 | 26.98 | 54,089 | +0.13(+0.50%) |
Apr 13, 2023 | 26.85 | 27.25 | 26.67 | 26.85 | 81,186 | -0.08(-0.30%) |
Apr 12, 2023 | 27.29 | 27.29 | 26.78 | 26.93 | 78,321 | -0.12(-0.43%) |
Apr 11, 2023 | 26.89 | 27.53 | 26.69 | 27.04 | 76,001 | +0.01(+0.03%) |
Apr 10, 2023 | 26.92 | 27.57 | 26.84 | 27.03 | 58,192 | +0.10(+0.36%) |
Apr 06, 2023 | 26.76 | 27.63 | 26.76 | 26.94 | 68,955 | +0.12(+0.47%) |
Apr 05, 2023 | 27.70 | 27.70 | 26.76 | 26.81 | 125,219 | -0.72(-2.62%) |
Apr 04, 2023 | 28.11 | 28.11 | 27.20 | 27.53 | 60,984 | -0.47(-1.69%) |
Apr 03, 2023 | 28.15 | 28.42 | 27.89 | 28.01 | 67,274 | +0.34(+1.22%) |
Mar 31, 2023 | 27.25 | 27.74 | 27.12 | 27.67 | 146,733 | +0.37(+1.37%) |
Mar 30, 2023 | 28.23 | 28.23 | 27.14 | 27.29 | 94,963 | -0.65(-2.33%) |
Mar 29, 2023 | 28.08 | 28.10 | 27.58 | 27.94 | 70,419 | +0.14(+0.51%) |
Mar 28, 2023 | 27.02 | 27.89 | 27.02 | 27.80 | 76,610 | +0.70(+2.60%) |
Mar 27, 2023 | 26.65 | 27.34 | 26.64 | 27.10 | 78,237 | +0.45(+1.67%) |
Mar 24, 2023 | 26.05 | 26.69 | 25.87 | 26.65 | 111,805 | +0.52(+1.98%) |
Mar 23, 2023 | 26.03 | 26.43 | 25.84 | 26.13 | 166,630 | +0.11(+0.41%) |
Mar 22, 2023 | 26.16 | 26.40 | 25.91 | 26.03 | 188,024 | -0.31(-1.19%) |
Mar 21, 2023 | 26.43 | 26.64 | 26.31 | 26.34 | 67,279 | +0.33(+1.27%) |
Mar 20, 2023 | 26.08 | 26.47 | 25.79 | 26.01 | 236,453 | -0.22(-0.85%) |
Mar 17, 2023 | 26.46 | 26.65 | 25.63 | 26.23 | 288,917 | -0.61(-2.26%) |
Mar 16, 2023 | 25.92 | 26.94 | 25.78 | 26.84 | 142,813 | +0.80(+3.08%) |
Mar 15, 2023 | 27.20 | 27.31 | 26.01 | 26.03 | 196,625 | -1.69(-6.08%) |
Mar 14, 2023 | 27.29 | 28.38 | 27.29 | 27.72 | 145,974 | +0.51(+1.87%) |
Mar 13, 2023 | 29.34 | 29.48 | 26.78 | 27.21 | 384,049 | -2.55(-8.57%) |
Mar 10, 2023 | 30.24 | 30.41 | 29.75 | 29.76 | 201,323 | -0.71(-2.34%) |
Mar 09, 2023 | 30.76 | 30.79 | 30.28 | 30.48 | 137,919 | -0.04(-0.15%) |
Mar 08, 2023 | 30.79 | 31.03 | 30.31 | 30.52 | 112,709 | -0.45(-1.44%) |
Mar 07, 2023 | 30.98 | 31.07 | 30.72 | 30.97 | 98,845 | -0.01(-0.03%) |
Mar 06, 2023 | 30.98 | 31.13 | 30.53 | 30.98 | 145,116 | -0.20(-0.63%) |
Mar 03, 2023 | 30.97 | 31.60 | 30.97 | 31.17 | 107,805 | -0.04(-0.11%) |
Mar 02, 2023 | 31.09 | 31.62 | 31.02 | 31.21 | 119,391 | -0.15(-0.48%) |
Mar 01, 2023 | 31.18 | 31.48 | 30.77 | 31.36 | 181,811 | +0.14(+0.46%) |
Feb 28, 2023 | 31.50 | 31.50 | 31.05 | 31.22 | 251,078 | -0.28(-0.88%) |
Feb 27, 2023 | 31.65 | 31.65 | 30.32 | 31.49 | 303,069 | +0.67(+2.17%) |
Feb 24, 2023 | 30.59 | 30.91 | 30.20 | 30.82 | 185,913 | +0.07(+0.23%) |
Feb 23, 2023 | 30.73 | 31.04 | 30.34 | 30.75 | 186,501 | +0.37(+1.20%) |
Feb 22, 2023 | 30.42 | 30.88 | 29.73 | 30.39 | 262,157 | -0.19(-0.61%) |
Feb 21, 2023 | 32.00 | 32.33 | 30.48 | 30.57 | 222,546 | -1.55(-4.83%) |
Feb 17, 2023 | 32.22 | 32.46 | 32.03 | 32.13 | 96,499 | -0.55(-1.69%) |
Feb 16, 2023 | 33.00 | 33.11 | 32.63 | 32.68 | 74,984 | -0.31(-0.95%) |
Feb 15, 2023 | 33.00 | 33.22 | 32.30 | 32.99 | 148,370 | -0.23(-0.70%) |
Feb 14, 2023 | 33.57 | 34.07 | 32.99 | 33.22 | 191,580 | -0.21(-0.61%) |
Feb 13, 2023 | 32.63 | 33.46 | 32.55 | 33.43 | 104,237 | +0.78(+2.40%) |
Feb 10, 2023 | 32.63 | 33.61 | 32.36 | 32.64 | 173,033 | +0.54(+1.67%) |
Feb 09, 2023 | 32.39 | 32.64 | 32.11 | 32.11 | 186,719 | -0.49(-1.50%) |
Feb 08, 2023 | 32.15 | 32.85 | 32.07 | 32.60 | 125,342 | +0.12(+0.36%) |
Feb 07, 2023 | 32.95 | 33.38 | 32.29 | 32.48 | 221,098 | -0.46(-1.40%) |
Feb 06, 2023 | 33.34 | 33.57 | 32.69 | 32.94 | 414,138 | +0.10(+0.31%) |
Feb 03, 2023 | 32.85 | 33.21 | 32.42 | 32.84 | 234,034 | +0.32(+0.97%) |
Feb 02, 2023 | 32.51 | 32.64 | 32.08 | 32.53 | 166,794 | +0.40(+1.25%) |
Feb 01, 2023 | 31.69 | 32.63 | 31.47 | 32.12 | 280,403 | +0.48(+1.51%) |
Jan 31, 2023 | 30.58 | 31.65 | 30.58 | 31.64 | 155,384 | +1.14(+3.73%) |
Jan 30, 2023 | 30.92 | 31.65 | 30.31 | 30.51 | 154,862 | -0.16(-0.53%) |
Jan 27, 2023 | 31.26 | 31.39 | 30.53 | 30.67 | 233,544 | -0.59(-1.89%) |
Jan 26, 2023 | 31.49 | 31.65 | 30.85 | 31.26 | 129,954 | +0.08(+0.25%) |
Jan 25, 2023 | 29.16 | 31.48 | 29.07 | 31.18 | 269,129 | +2.48(+8.64%) |
Jan 24, 2023 | 29.09 | 29.09 | 28.41 | 28.70 | 102,035 | -0.30(-1.03%) |
Jan 23, 2023 | 28.80 | 29.47 | 28.67 | 29.00 | 155,813 | +0.21(+0.74%) |
Jan 20, 2023 | 28.32 | 28.90 | 28.32 | 28.79 | 73,469 | +0.47(+1.66%) |
Jan 19, 2023 | 28.33 | 28.72 | 28.15 | 28.32 | 112,680 | -0.27(-0.93%) |
Jan 18, 2023 | 29.35 | 29.46 | 28.47 | 28.58 | 113,198 | -0.60(-2.05%) |
Jan 17, 2023 | 29.04 | 29.34 | 28.92 | 29.18 | 98,798 | +0.45(+1.58%) |
Jan 13, 2023 | 28.49 | 28.86 | 28.38 | 28.73 | 61,722 | +0.37(+1.30%) |
Jan 12, 2023 | 28.49 | 28.78 | 28.22 | 28.36 | 102,357 | -0.15(-0.54%) |
Jan 11, 2023 | 27.20 | 28.70 | 27.20 | 28.51 | 513,951 | +1.12(+4.09%) |
Jan 10, 2023 | 27.16 | 27.59 | 27.00 | 27.39 | 327,548 | +0.27(+1.01%) |
Jan 09, 2023 | 27.43 | 27.85 | 27.12 | 27.12 | 132,163 | -0.25(-0.91%) |
Jan 06, 2023 | 27.27 | 27.68 | 27.10 | 27.37 | 191,960 | +0.09(+0.35%) |
Jan 05, 2023 | 26.90 | 27.57 | 26.90 | 27.27 | 247,255 | +0.03(+0.13%) |
Jan 04, 2023 | 28.94 | 29.39 | 27.17 | 27.24 | 293,740 | -2.02(-6.90%) |
Jan 03, 2023 | 29.93 | 30.28 | 29.16 | 29.26 | 161,768 | -0.49(-1.64%) |
Dec 30, 2022 | 29.51 | 30.19 | 29.09 | 29.75 | 134,609 | +0.25(+0.84%) |
Dec 29, 2022 | 30.16 | 30.69 | 29.50 | 29.50 | 130,929 | -0.67(-2.21%) |
Dec 28, 2022 | 30.54 | 30.99 | 29.69 | 30.16 | 257,484 | -0.59(-1.92%) |
Dec 27, 2022 | 30.69 | 30.93 | 30.20 | 30.75 | 278,612 | +0.02(+0.06%) |
Dec 23, 2022 | 29.03 | 31.05 | 28.92 | 30.74 | 293,835 | +1.96(+6.81%) |
Dec 22, 2022 | 28.72 | 29.01 | 28.07 | 28.78 | 197,662 | +0.14(+0.48%) |
Dec 21, 2022 | 28.58 | 28.83 | 28.24 | 28.64 | 395,451 | +0.46(+1.64%) |
Dec 20, 2022 | 28.03 | 28.66 | 27.90 | 28.18 | 224,865 | +0.19(+0.67%) |
Dec 19, 2022 | 28.64 | 29.12 | 27.85 | 27.99 | 287,235 | -0.43(-1.50%) |
Dec 16, 2022 | 29.24 | 29.77 | 28.36 | 28.42 | 2,027,599 | -0.82(-2.81%) |
Dec 15, 2022 | 29.30 | 29.66 | 29.03 | 29.24 | 364,814 | -0.11(-0.38%) |
Dec 14, 2022 | 29.23 | 30.36 | 28.98 | 29.35 | 526,971 | +0.15(+0.53%) |
Dec 13, 2022 | 28.33 | 29.85 | 28.33 | 29.20 | 649,928 | +0.99(+3.52%) |
Dec 12, 2022 | 27.97 | 28.99 | 27.72 | 28.21 | 497,406 | +0.23(+0.83%) |
Dec 09, 2022 | 26.69 | 28.41 | 26.25 | 27.97 | 475,911 | +1.83(+7.00%) |
Dec 08, 2022 | 26.32 | 26.61 | 25.98 | 26.14 | 175,411 | +0.11(+0.43%) |
Dec 07, 2022 | 25.72 | 26.60 | 25.72 | 26.03 | 149,965 | +0.19(+0.73%) |
Dec 06, 2022 | 26.28 | 26.70 | 25.52 | 25.84 | 166,463 | -0.61(-2.30%) |
Dec 05, 2022 | 26.96 | 27.20 | 26.31 | 26.45 | 171,466 | -0.47(-1.75%) |
Dec 02, 2022 | 26.80 | 27.10 | 26.64 | 26.92 | 166,447 | -0.21(-0.76%) |
Dec 01, 2022 | 28.17 | 28.21 | 26.99 | 27.13 | 140,403 | -0.96(-3.41%) |
Nov 30, 2022 | 27.28 | 28.15 | 27.01 | 28.09 | 529,961 | +1.08(+3.99%) |
Nov 29, 2022 | 26.91 | 27.21 | 26.81 | 27.01 | 54,505 | +0.21(+0.77%) |
Nov 28, 2022 | 27.03 | 27.15 | 26.47 | 26.80 | 169,368 | -0.23(-0.85%) |
Nov 25, 2022 | 27.36 | 27.68 | 27.03 | 27.03 | 61,927 | -0.27(-0.97%) |
Nov 23, 2022 | 26.92 | 28.04 | 26.75 | 27.30 | 258,453 | +0.20(+0.73%) |
Nov 22, 2022 | 26.25 | 27.24 | 26.11 | 27.10 | 226,621 | +0.85(+3.23%) |
Nov 21, 2022 | 26.25 | 26.31 | 25.46 | 26.25 | 201,546 | -0.08(-0.29%) |
Nov 18, 2022 | 26.02 | 26.49 | 25.67 | 26.33 | 163,748 | +0.45(+1.75%) |
Nov 17, 2022 | 26.78 | 26.78 | 25.79 | 25.88 | 253,785 | -1.04(-3.85%) |
Nov 16, 2022 | 26.73 | 27.07 | 26.43 | 26.91 | 168,339 | +0.18(+0.67%) |
Nov 15, 2022 | 27.03 | 27.14 | 26.27 | 26.73 | 240,627 | +0.14(+0.51%) |
Nov 14, 2022 | 26.43 | 27.73 | 26.11 | 26.60 | 604,186 | +0.34(+1.30%) |
Nov 11, 2022 | 26.26 | 26.38 | 25.79 | 26.25 | 206,241 | +0.22(+0.85%) |
Nov 10, 2022 | 25.24 | 26.06 | 25.06 | 26.03 | 239,936 | +0.91(+3.61%) |
Nov 09, 2022 | 26.27 | 26.31 | 25.01 | 25.13 | 226,218 | -1.07(-4.08%) |
Nov 08, 2022 | 26.09 | 26.43 | 25.86 | 26.20 | 362,369 | +0.56(+2.20%) |
Nov 07, 2022 | 26.02 | 26.25 | 24.81 | 25.63 | 614,508 | -1.26(-4.69%) |
Nov 04, 2022 | 28.52 | 29.60 | 26.84 | 26.89 | 372,150 | -1.21(-4.30%) |
Nov 03, 2022 | 27.64 | 29.59 | 27.20 | 28.10 | 323,220 | +0.71(+2.60%) |
Nov 02, 2022 | 27.21 | 28.06 | 26.84 | 27.39 | 134,503 | +0.45(+1.68%) |